U.S. Global Jets ETF (JETS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JETS240920C00010000 | 2024-04-10 10:47AM EDT | 10.00 | 10.47 | 10.40 | 10.50 | 0.00 | - | - | 1 | 53.52% |
| JETS240920C00011000 | 2024-04-10 1:29PM EDT | 11.00 | 9.15 | 9.40 | 9.50 | 0.00 | - | - | 0 | 46.88% |
| JETS240920C00014000 | 2024-04-16 2:16PM EDT | 14.00 | 5.45 | 6.05 | 6.75 | 0.00 | - | 55 | 61 | 49.12% |
| JETS240920C00015000 | 2024-04-22 1:39PM EDT | 15.00 | 6.00 | 5.05 | 6.50 | 0.00 | - | 1 | 74 | 68.21% |
| JETS240920C00016000 | 2024-04-16 2:15PM EDT | 16.00 | 3.70 | 3.00 | 4.70 | 0.00 | - | 4 | 536 | 33.40% |
| JETS240920C00017000 | 2024-04-16 1:31PM EDT | 17.00 | 3.90 | 3.70 | 4.35 | +1.03 | +35.89% | 2 | 915 | 46.68% |
| JETS240920C00018000 | 2024-04-19 2:24PM EDT | 18.00 | 2.94 | 2.53 | 3.25 | 0.00 | - | 1 | 293 | 36.04% |
| JETS240920C00019000 | 2024-04-25 3:55PM EDT | 19.00 | 2.28 | 2.18 | 2.43 | 0.00 | - | 10 | 288 | 31.93% |
| JETS240920C00020000 | 2024-04-22 12:22PM EDT | 20.00 | 1.85 | 1.55 | 1.61 | 0.00 | - | 1 | 7,731 | 26.71% |
| JETS240920C00021000 | 2024-04-25 12:04PM EDT | 21.00 | 0.99 | 1.05 | 1.10 | 0.00 | - | 3 | 138 | 25.78% |
| JETS240920C00022000 | 2024-04-26 10:56AM EDT | 22.00 | 0.69 | 0.68 | 0.72 | -0.04 | -5.48% | 1 | 2,193 | 25.20% |
| JETS240920C00023000 | 2024-04-26 3:57PM EDT | 23.00 | 0.42 | 0.42 | 0.45 | +0.01 | +2.44% | 2 | 220 | 24.76% |
| JETS240920C00024000 | 2024-04-24 1:04PM EDT | 24.00 | 0.29 | 0.25 | 0.28 | 0.00 | - | 7 | 114 | 24.76% |
| JETS240920C00025000 | 2024-04-26 3:13PM EDT | 25.00 | 0.15 | 0.14 | 0.18 | -0.04 | -21.05% | 3 | 127 | 25.20% |
| JETS240920C00026000 | 2024-04-25 9:30AM EDT | 26.00 | 0.09 | 0.08 | 0.12 | 0.00 | - | 1 | 21 | 25.88% |
| JETS240920C00027000 | 2024-04-25 9:30AM EDT | 27.00 | 0.06 | 0.04 | 0.09 | 0.00 | - | 5 | 5 | 27.15% |
| JETS240920C00028000 | 2024-03-08 4:41PM EDT | 28.00 | 0.08 | 0.01 | 0.25 | 0.00 | - | 2 | 1 | 37.65% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JETS240920P00011000 | 2024-01-31 11:13AM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| JETS240920P00012000 | 2024-01-22 12:48PM EDT | 12.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| JETS240920P00013000 | 2024-04-10 11:45AM EDT | 13.00 | 0.04 | 0.02 | 0.29 | 0.00 | - | - | 30 | 57.13% |
| JETS240920P00014000 | 2024-04-18 11:25AM EDT | 14.00 | 0.08 | 0.03 | 0.13 | 0.00 | - | 90 | 166 | 40.43% |
| JETS240920P00015000 | 2024-04-25 9:30AM EDT | 15.00 | 0.16 | 0.12 | 0.15 | 0.00 | - | 2 | 88 | 35.55% |
| JETS240920P00016000 | 2024-04-01 9:30AM EDT | 16.00 | 0.15 | 0.20 | 0.23 | 0.00 | - | 1 | 8 | 33.45% |
| JETS240920P00017000 | 2024-04-24 11:26AM EDT | 17.00 | 0.33 | 0.31 | 0.35 | 0.00 | - | 150 | 881 | 31.49% |
| JETS240920P00018000 | 2024-04-26 2:56PM EDT | 18.00 | 0.51 | 0.49 | 0.53 | -0.10 | -16.39% | 5 | 23,220 | 29.79% |
| JETS240920P00019000 | 2024-04-25 2:23PM EDT | 19.00 | 0.84 | 0.74 | 0.79 | 0.00 | - | 2 | 6,218 | 28.27% |
| JETS240920P00020000 | 2024-04-25 11:43AM EDT | 20.00 | 1.30 | 1.09 | 1.15 | 0.00 | - | 1 | 9,330 | 26.91% |
| JETS240920P00021000 | 2024-04-25 10:12AM EDT | 21.00 | 1.85 | 1.57 | 1.64 | 0.00 | - | 5 | 1,400 | 26.03% |
| JETS240920P00022000 | 2024-04-24 9:32AM EDT | 22.00 | 2.02 | 2.18 | 2.25 | 0.00 | - | 1 | 1,852 | 25.24% |
| JETS240920P00023000 | 2024-04-17 9:44AM EDT | 23.00 | 3.20 | 2.80 | 2.97 | 0.00 | - | 139 | 1,574 | 24.56% |
| JETS240920P00024000 | 2024-04-25 9:44AM EDT | 24.00 | 4.15 | 3.70 | 4.20 | 0.00 | - | 25 | 1,674 | 34.86% |
| JETS240920P00025000 | 2024-04-22 10:24AM EDT | 25.00 | 4.65 | 4.60 | 5.15 | +0.15 | +3.33% | 10 | 420 | 38.14% |
© 2024 Yahoo. All rights reserved.